Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon April 21, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May08 080421 1362.00 1364.00 1291.50 1315.50 -46.00 5,825 79,169 -2,460
Jul08 080421 1377.00 1380.00 1307.00 1330.50 -46.50 10,620 216,384 +2,746
Aug08 080421 1368.00 1368.00 1299.00 1320.50 -46.50 334 12,002 +224
Sep08 080421 1318.50 1319.00 1263.00 1280.50 -44.50 558 9,248 +369
Nov08 080421 1278.50 1281.00 1215.00 1235.50 -45.50 2,983 147,895 +883
Jan09 080421 1285.00 1287.00 1232.75 1249.00 -45.50 208 12,882 +239
Mar09 080421 1290.00 1290.00 1243.75 1259.50 -45.25 153 4,515 -146
Total Volume and Open Interest 144,743 518,048 -1,082
Soybean Meal(CBOT)
May08 080421 346.00 347.00 329.00 336.80 -9.90 2,502 28,891 -1,157
Jul08 080421 351.70 352.00 333.40 341.30 -10.40 4,353 69,291 +1,094
Aug08 080421 345.50 345.50 331.00 336.50 -10.00 446 20,186 +495
Sep08 080421 331.70 333.00 315.00 323.00 -10.00 636 11,833 +106
Oct08 080421 304.20 304.20 293.00 301.00 -10.50 166 14,450 -14
Dec08 080421 307.60 308.10 292.50 298.00 -11.50 861 55,751 +80
Jan09 080421 298.00 311.00 298.00 300.00 -11.00 221 4,352 +98
Mar09 080421 304.00 314.00 303.50 303.50 -10.50 158 2,885 +111
Total Volume and Open Interest 43,955 215,047 -3,595
Soybean Oil(CBOT)
May08 080421 61.18 61.25 58.53 58.99 -1.99 16,463 35,804 -3,790
Jul08 080421 62.00 62.00 59.25 59.72 -2.02 27,720 123,961 +3,209
Aug08 080421 61.20 61.70 59.74 60.06 -2.01 1,735 15,387 +418
Sep08 080421 61.85 61.85 60.00 60.26 -1.99 1,385 9,770 -47
Oct08 080421 60.02 61.00 59.88 60.35 -1.95 643 8,664 +2
Dec08 080421 62.32 62.40 60.30 60.70 -2.00 3,257 62,402 +322
Jan09 080421 62.00 62.85 60.55 60.90 -1.95 284 3,325 +170
Mar09 080421 62.00 63.05 60.80 61.15 -1.90 141 4,931 -44
Total Volume and Open Interest 49,081 270,551 -385
Canola(WCE)
May08 080421 624.7 625.0 606.0 608.6 -29.1 1,408 12,758 -3,219
Jul08 080421 649.3 649.3 615.0 620.8 -28.5 6,758 59,422 +1,890
Total Volume and Open Interest 16,295 137,548 -1,450
Corn(CBOT)
May08 080421 597.00 597.50 569.50 580.25 -19.25 7,078 203,574 -5,516
Jul08 080421 610.75 610.75 583.00 593.75 -19.25 9,718 526,803 +9,936
Sep08 080421 620.00 620.00 591.25 603.25 -18.00 805 122,386 +1,652
Dec08 080421 620.00 621.25 593.50 605.25 -17.50 3,975 443,340 +842
Mar09 080421 625.75 626.75 603.00 614.00 -17.25 188 53,279 +1,635
May09 080421 631.00 632.25 609.00 619.00 -16.00 66 6,266 +1,048
Total Volume and Open Interest 219,440 1,472,047 +5,506
Wheat(CBOT)
May08 080421 872.50 872.50 827.25 845.75 -24.25 3,036 29,941 -3,025
Jul08 080421 886.00 888.75 840.00 859.50 -25.50 4,461 206,608 +343
Sep08 080421 890.00 891.50 856.75 874.00 -25.50 93 37,467 +487
Dec08 080421 910.00 910.00 874.75 890.50 -27.50 585 66,941 -476
Mar09 080421 920.00 929.00 900.00 905.00 -24.00 0 2,814 -43
Total Volume and Open Interest 48,542 378,322 -2,095
Wheat(KCBT)
May08 080421 940.75 940.75 895.00 914.50 -25.25 4,445 12,624 -328
Jul08 080421 935.00 935.00 891.00 908.00 -25.00 7,780 57,239 -374
Sep08 080421 935.25 935.25 900.00 918.00 -27.00 1,235 10,989 -362
Dec08 080421 946.50 946.50 918.00 937.00 -24.00 800 14,354 +40
Mar09 080421 939.50 940.00 939.50 940.00 -29.00 33 594 +16
Total Volume and Open Interest 12,096 105,778 -408
Wheat(MGE)
May08 080421 1225.00 1225.00 1184.00 1210.00 -20.00 596 2,273 -240
Jul08 080421 1040.00 1040.00 994.00 1005.00 -40.00 1,573 8,630 -214
Sep08 080421 960.00 960.00 919.00 937.00 -33.00 982 16,506 -25
Dec08 080421 970.00 971.00 932.00 948.00 -32.00 418 14,592 -145
Mar09 080421 960.00 960.00 952.00 955.00 -40.00 0 749 -55
Total Volume and Open Interest 2,754 44,697 +219
Oats(CBOT)
May08 080421 374.00 374.25 358.00 372.00 -6.00 99 2,649 -142
Jul08 080421 384.75 387.00 369.00 383.00 -6.00 224 8,835 +245
Sep08 080421 386.00 393.00 380.50 393.00 -6.00 3 351 -22
Dec08 080421 420.50 420.50 395.00 409.00 -6.00 3 3,667 -26
Total Volume and Open Interest 3,879 15,515 +35
Rough Rice(CBOT)
May08 080421 24.00 24.28 23.10 23.35 -0.36 28 5,675 -418
Jul08 080421 24.07 24.61 23.42 23.70 -0.37 44 7,548 +630
Sep08 080421 22.00 22.35 21.20 21.50 -0.30 33 5,227 +23
Nov08 080421 21.77 22.24 21.01 21.30 -0.40 6 4,641 +113
Total Volume and Open Interest 2,967 22,956 +236
Live Cattle(CME)
Apr08 080421 89.950 90.300 89.700 90.025 +0.475 3,928 5,186 -1,451
Jun08 080421 92.475 92.950 91.275 91.950 -0.380 15,242 139,180 +1,010
Aug08 080421 98.300 98.475 97.200 97.800 -0.250 8,691 74,507 +1,705
Oct08 080421 103.375 103.450 102.350 102.650 -0.550 3,496 33,870 -276
Dec08 080421 104.275 104.500 103.250 103.700 -0.550 2,715 18,913 +310
Feb09 080421 105.775 106.000 104.950 105.450 -0.480 1,459 11,434 +539
Total Volume and Open Interest 41,398 285,559 +1,159
Feeder Cattle(CME)
Apr08 080421 101.750 101.750 101.350 101.550 +0.050 719 2,018 +93
May08 080421 106.450 106.500 105.800 106.025 +0.295 1,965 11,826 -428
Aug08 080421 109.050 109.675 108.725 109.100 +0.565 2,336 17,360 +121
Sep08 080421 109.725 110.275 109.400 109.850 +0.800 395 2,344 -175
Oct08 080421 110.500 110.850 110.300 110.850 +0.850 156 2,025 -10
Nov08 080421 110.400 110.700 110.200 110.575 +0.775 63 658 +21
Jan09 080421 109.500 110.350 109.500 110.100 +0.750 213 757 +105
Total Volume and Open Interest 5,472 37,265 -356
Lean Hogs(CME)
May08 080421 72.225 72.750 71.300 72.675 -0.050 552 4,524 -15
Jun08 080421 74.250 74.350 72.800 72.975 -1.375 13,446 88,954 +1,323
Jul08 080421 75.600 75.600 74.050 74.600 -1.000 7,215 33,671 +1,480
Aug08 080421 76.850 77.100 75.450 76.650 -0.280 5,557 34,581 +983
Oct08 080421 73.875 74.000 72.950 73.125 -0.775 2,097 23,110 +1,239
Dec08 080421 76.550 76.800 75.600 76.550 -0.400 1,390 30,253 +477
Feb09 080421 80.500 81.450 80.250 81.000 -0.700 461 14,137 +69
Apr09 080421 83.500 83.700 82.500 83.500 -0.300 262 7,075 +92
Total Volume and Open Interest 34,403 231,132 +3,684
Pork Bellies(CME)
May08 080421 76.850 78.200 75.250 75.775 -2.425 353 740 -88
Jul08 080421 78.200 78.300 75.000 75.500 -2.450 341 923 +49
Aug08 080421 77.950 77.950 75.050 75.075 -2.975 15 351 +7
Feb09 080421 93.500 97.000 93.500 93.500 -2.500 1 20 +1
Mar09 080421 96.500 96.500 96.500 96.500 unch 0 5 +0
Total Volume and Open Interest 356 2,070 -18
Class III Milk(CME)
Apr08 080421 16.61 16.79 16.61 16.72 -0.02 10 3,769 -6
May08 080421 17.83 17.90 17.70 17.83 +0.05 227 3,945 -52
Jun08 080421 18.50 18.64 18.43 18.55 unch 105 3,430 +33
Jul08 080421 19.29 19.33 19.20 19.20 -0.13 180 2,684 +35
Aug08 080421 19.58 19.62 19.45 19.50 -0.12 33 2,486 +16
Total Volume and Open Interest 1,469 29,786 +380
Cocoa(ICE)
May08 080421 2759 2767 2721 2721 +21 30 225 +9
Jul08 080421 2661 2739 2644 2670 +5 7,885 67,332 -499
Sep08 080421 2633 2719 2624 2660 +10 1,773 24,540 +641
Dec08 080421 2617 2693 2612 2641 +23 1,268 23,401 -156
Mar09 080421 2648 2650 2595 2611 +21 197 10,592 -62
May09 080421 2603 2606 2602 2606 +24 3 2,579 -2
Jul09 080421 2605 2608 2594 2608 +23 1 2,006 +0
Total Volume and Open Interest 11,050 133,041 +802
Coffee "C"(ICE)
May08 080421 134.75 137.00 131.00 131.40 -3.85 8,342 24,130 -3,960
Jul08 080421 137.45 139.25 132.90 133.60 -3.85 20,132 88,526 +2,518
Sep08 080421 139.30 141.65 135.40 136.00 -3.85 2,829 23,910 +852
Dec08 080421 142.65 144.35 138.70 139.30 -3.90 898 14,185 +181
Mar09 080421 146.50 147.55 142.30 142.65 -3.90 554 8,110 +313
May09 080421 144.75 144.75 144.75 144.75 -3.90 92 3,456 +84
Total Volume and Open Interest 37,902 165,674 -373
Orange Juice(ICE)
May08 080421 119.80 119.90 112.25 113.00 -6.80 1,672 5,117 -2,024
Jul08 080421 121.00 121.00 113.00 113.70 -7.15 1,673 21,274 +666
Sep08 080421 123.75 123.75 116.90 116.90 -6.90 78 2,678 +70
Nov08 080421 123.90 123.90 119.95 120.20 -6.10 233 2,379 +180
Jan09 080421 126.50 126.50 123.00 123.45 -5.30 93 1,462 +60
Mar09 080421 130.00 130.00 126.45 126.45 -5.30 75 186 +0
Total Volume and Open Interest 3,487 34,189 -416
Sugar #11(ICE)
May08 080421 12.36 12.47 11.79 11.83 -0.62 24,828 83,554 -7,389
Jul08 080421 13.20 13.24 12.54 12.59 -0.70 58,802 421,822 +8,261
Oct08 080421 13.82 13.87 13.21 13.27 -0.66 18,029 181,860 +615
Mar09 080421 14.60 14.60 13.85 13.92 -0.64 10,730 87,683 -26
May09 080421 14.52 14.53 13.95 14.01 -0.59 5,481 56,150 +979
Total Volume and Open Interest 98,455 935,983 -512
Sugar #14(ICE)
Jul08 080421 20.50 20.52 20.50 20.51 +0.06 57 3,036 -52
Sep08 080421 20.53 20.53 20.53 20.53 +0.06 0 1,492 +0
Nov08 080421 21.00 21.00 21.00 21.00 +0.05 0 1,046 +0
Jan09 080421 21.05 21.05 21.05 21.05 unch 50 608 +50
Mar09 080421 21.05 21.05 21.05 21.05 -0.03 0 284 +0
Total Volume and Open Interest 107 6,914 -2
London Cocoa(LCE)
May08 080421 1429 1492 1420 1449 +20 3,203 45,237 +1,828
Jul08 080421 1440 1520 1440 1479 +23 5,465 68,170 +236
Sep08 080421 1373 1447 1373 1411 +23 3,093 43,301 +1,147
Dec08 080421 1371 1422 1369 1391 +28 2,131 42,706 +608
Mar09 080421 1372 1372 1340 1356 +25 622 19,929 +68
May09 080421 1366 1366 1366 1366 +25 511 3,567 +305
Jul09 080421 1366 1376 1366 1376 +25 60 2,496 +50
Total Volume and Open Interest 12,728 222,336 -836
London Coffee(LCE)
May08 080421 2254.00 2290.00 2227.00 2231.00 -31.00 3,970 20,158 -2,486
Jul08 080421 2282.00 2330.00 2265.00 2270.00 -29.00 12,030 80,459 -782
Sep08 080421 2324.00 2324.00 2267.00 2274.00 -29.00 1,098 34,457 -222
Nov08 080421 2300.00 2300.00 2249.00 2249.00 -33.00 158 5,475 +60
Jan09 080421 2270.00 2270.00 2222.00 2222.00 -39.00 46 5,331 +10
Total Volume and Open Interest 17,232 149,300 -1,996
London Sugar(LCE)
Aug08 080421 365.90 369.00 353.20 354.50 -12.70 2,836 27,926 -438
Oct08 080421 371.40 372.80 358.50 359.00 -12.80 1,679 12,456 +755
Dec08 080421 375.80 375.80 365.20 365.20 -12.80 361 4,231 +24
Mar09 080421 383.00 383.00 372.80 372.80 -12.90 560 5,938 +343
May09 080421 384.10 384.10 373.90 373.90 -12.80 86 2,106 +66
Total Volume and Open Interest 6,014 57,091 +1,832
Cotton(ICE)
May08 080421 70.80 71.26 69.17 69.43 -1.45 3,767 17,012 -3,036
Jul08 080421 74.70 75.00 73.00 73.35 -1.25 11,963 127,087 +4
Oct08 080421 79.26 79.40 78.10 78.15 -1.36 11 2,391 -6
Dec08 080421 83.00 83.02 81.25 81.64 -1.24 4,182 94,516 -394
Mar09 080421 86.85 86.85 85.59 85.59 -1.24 515 8,111 +285
May09 080421 87.76 87.78 86.70 86.70 -1.19 31 820 +1
Total Volume and Open Interest 27,052 259,348 -2,193
Lumber(CME)
May08 080421 220.0 220.9 217.1 217.1 -4.1 706 3,163 -143
Jul08 080421 244.4 244.4 242.3 243.0 -3.5 913 8,221 +219
Sep08 080421 264.5 264.5 261.5 262.6 -3.4 238 2,288 -81
Nov08 080421 257.8 257.9 254.2 254.4 -2.6 18 513 -2
Total Volume and Open Interest 1,701 14,406 -25
Crude Oil(NYM)
May08 080421 116.93 117.83 115.65 117.48 +0.79 227,415 99,364 -37,272
Jun08 080421 116.54 117.25 115.01 116.63 +0.47 150,091 379,801 +6,366
Jul08 080421 115.41 116.21 114.27 115.80 +0.39 47,061 110,451 +4,660
Aug08 080421 114.75 115.40 113.55 115.02 +0.36 12,331 46,027 +3,270
Sep08 080421 114.06 114.67 112.99 114.35 +0.37 8,335 58,084 -94
Oct08 080421 113.55 114.11 112.50 113.79 +0.40 3,395 47,202 +789
Nov08 080421 113.01 113.29 112.56 113.29 +0.45 1,092 23,425 +45
Dec08 080421 112.52 113.08 111.44 112.80 +0.50 18,772 195,842 +64
Jan09 080421 112.30 112.30 112.28 112.28 +0.54 906 27,347 +315
Feb09 080421 111.82 111.82 111.82 111.82 +0.58 222 12,092 -70
Mar09 080421 110.90 111.37 110.90 111.37 +0.62 221 12,759 +30
Apr09 080421 110.97 110.97 110.97 110.97 +0.65 591 9,349 +225
May09 080421 110.58 110.58 110.58 110.58 +0.68 381 17,726 +133
Jun09 080421 109.50 110.21 109.19 110.21 +0.71 384 25,702 +162
Jul09 080421 109.85 109.85 109.85 109.85 +0.73 0 12,072 +0
Aug09 080421 109.53 109.53 109.53 109.53 +0.75 20 9,672 +20
Total Volume and Open Interest 488,969 1,424,231 -20,176
Heating Oil(NYM)
May08 080421 329.23 333.09 326.06 331.14 +1.91 24,206 38,653 -2,197
Jun08 080421 325.85 329.44 323.57 328.29 +2.46 14,117 70,793 +195
Jul08 080421 325.25 329.05 323.64 328.24 +2.71 5,529 30,525 +737
Aug08 080421 326.70 328.70 324.61 328.64 +2.81 2,004 14,296 +89
Sep08 080421 328.50 329.69 326.01 329.69 +2.81 705 10,552 -8
Oct08 080421 327.00 331.00 326.38 330.74 +2.76 322 6,951 -58
Nov08 080421 329.94 331.74 327.82 331.74 +2.76 217 5,058 -13
Dec08 080421 332.67 332.90 328.55 332.69 +2.76 2,265 22,706 +866
Jan09 080421 331.65 333.14 331.06 333.14 +2.81 183 10,194 +257
Feb09 080421 330.30 332.14 330.00 332.14 +2.91 26 1,690 -1
Mar09 080421 326.25 328.29 326.25 328.29 +2.91 9 1,541 +5
Apr09 080421 320.25 328.00 320.25 322.24 +2.96 4 1,162 +0
Total Volume and Open Interest 49,643 230,087 -96
Gasoline(NYMEX)
May08 080421 298.09 300.40 295.60 297.91 -1.02 41,151 50,265 -3,120
Jun08 080421 297.88 299.15 294.66 297.25 -0.63 28,561 76,563 +3,658
Jul08 080421 296.44 297.61 293.75 296.15 -0.58 10,849 39,143 +1,023
Aug08 080421 293.48 294.49 291.79 294.20 -0.58 4,486 14,729 +693
Sep08 080421 290.94 291.93 288.80 291.30 -0.53 4,630 20,282 +891
Oct08 080421 277.60 278.40 276.33 278.40 -0.53 2,683 14,657 +589
Nov08 080421 273.75 275.15 273.75 275.15 -0.38 732 4,685 +54
Dec08 080421 273.55 274.17 272.30 273.90 -0.23 2,777 15,554 -460
Jan09 080421 274.60 274.60 274.60 274.60 -0.18 1,324 4,904 -28
Feb09 080421 276.25 276.25 276.25 276.25 -0.18 5 1,665 +5
Total Volume and Open Interest 97,429 259,460 +3,395
e-MiNY RBOB Gasoline(NYMEX)
May08 080421 297.91 297.91 297.91 297.91 -1.02 2 5 -2
Jun08 080421 297.00 297.25 297.00 297.25 -0.63 0 6 +0
Jul08 080421 296.15 296.15 296.15 296.15 -0.58      
Aug08 080421 294.20 294.20 294.20 294.20 -0.58 0 1 +0
Total Volume and Open Interest 2 12 -2
Natural Gas(NYM)
May08 080421 10.624 10.749 10.496 10.733 +0.146 74,194 57,503 -6,347
Jun08 080421 10.742 10.890 10.626 10.874 +0.169 29,516 115,962 +8,404
Jul08 080421 10.860 11.015 10.770 11.006 +0.187 13,328 75,575 +2,821
Aug08 080421 10.934 11.094 10.840 11.087 +0.206 5,295 33,465 +908
Sep08 080421 10.954 11.125 10.854 11.114 +0.210 3,984 25,730 +477
Oct08 080421 11.030 11.176 10.924 11.173 +0.206 11,280 67,893 -821
Nov08 080421 11.224 11.440 11.180 11.438 +0.216 2,626 31,696 +640
Dec08 080421 11.625 11.800 11.570 11.798 +0.216 1,148 35,726 +150
Jan09 080421 11.900 12.023 11.760 12.023 +0.216 3,618 54,318 +76
Feb09 080421 11.830 11.983 11.740 11.983 +0.216 609 14,239 -112
Mar09 080421 11.531 11.693 11.450 11.693 +0.216 3,210 43,126 -874
Apr09 080421 9.735 9.920 9.690 9.918 +0.221 4,201 37,010 +675
May09 080421 9.550 9.750 9.550 9.750 +0.223 2,198 29,353 +85
Jun09 080421 9.599 9.805 9.569 9.805 +0.228 751 13,752 -279
Jul09 080421 9.695 9.875 9.639 9.875 +0.228 693 11,553 +328
Aug09 080421 9.755 9.930 9.755 9.930 +0.228 169 12,216 -11
Total Volume and Open Interest 161,067 885,473 +6,578
Brent Crude Oil(ICE)
Jun08 080421 113.85 114.86 113.03 114.43 +0.51 95,648 148,221 +6,777
Jul08 080421 113.70 114.69 112.87 114.22 +0.43 35,354 128,328 +5,433
Aug08 080421 113.50 114.38 112.62 113.92 +0.38 16,819 47,714 +5,760
Sep08 080421 113.07 114.00 112.28 113.57 +0.40 6,333 24,979 +3,330
Oct08 080421 113.12 113.62 111.95 113.22 +0.44 4,312 13,913 +875
Nov08 080421 112.72 113.25 111.61 112.86 +0.48 3,103 12,348 +156
Dec08 080421 112.31 112.95 111.19 112.48 +0.51 13,534 53,211 -1,508
Jan09 080421 112.23 112.23 112.17 112.17 +0.54 900 13,138 -202
Feb09 080421 111.84 111.84 111.84 111.84 +0.55 0 8,224 +153
Mar09 080421 111.00 111.51 111.00 111.51 +0.56 0 5,329 +198
Apr09 080421 111.17 111.17 111.17 111.17 +0.56 0 5,347 -30
May09 080421 110.84 110.84 110.84 110.84 +0.56 0 2,356 +61
Jun09 080421 110.00 110.51 109.31 110.51 +0.55 317 9,902 +293
Jul09 080421 110.22 110.22 110.22 110.22 +0.58 0 2,489 +0
Total Volume and Open Interest 207,827 551,613 +4,114
Gas Oil(ICE)
May08 080421 1055.25 1071.00 1051.00 1057.00 +6.00 33,375 55,076 -4,123
Jun08 080421 1039.75 1055.00 1037.25 1042.00 +5.25 30,143 57,256 -741
Jul08 080421 1032.00 1048.25 1032.00 1035.00 +4.25 8,964 22,472 +575
Aug08 080421 1039.75 1045.75 1032.00 1033.25 +4.00 2,884 11,163 +40
Sep08 080421 1040.75 1045.25 1031.50 1032.75 +4.00 2,545 14,478 +285
Oct08 080421 1038.75 1041.50 1031.25 1031.50 +4.25 1,380 8,695 -62
Nov08 080421 1035.75 1038.50 1028.50 1028.75 +4.50 1,369 8,495 -288
Dec08 080421 1032.75 1037.00 1024.00 1026.00 +4.75 5,729 31,860 +11
Jan09 080421 1030.00 1032.50 1022.50 1023.75 +4.75 618 13,403 +136
Feb09 080421 1021.75 1021.75 1015.50 1015.50 +4.50 144 1,930 +0
Total Volume and Open Interest 88,574 253,895 -3,195
Ethanol(CBOT)
Apr08 080403 2.508 2.508 2.508 2.508 -0.015 8 226 -54
May08 080421 2.550 2.550 2.515 2.540 -0.015 12 340 -5
Jun08 080421 2.500 2.500 2.455 2.480 -0.010 35 340 -14
Jul08 080421 2.460 2.460 2.460 2.460 +0.003 11 327 -10
Aug08 080421 2.406 2.406 2.406 2.406 -0.014 0 130 +0
Sep08 080421 2.390 2.390 2.390 2.390 -0.015 5 93 +4
Oct08 080421 2.395 2.395 2.395 2.395 -0.005 2 139 +2
Nov08 080421 2.400 2.400 2.400 2.400 -0.005 5 145 +3
Total Volume and Open Interest 107 2,151 -2
US Dollar Index(ICE)
Jun08 080421 72.230 72.270 71.705 71.880 -0.375 4,824 42,138 +0
Sep08 080421 72.180 72.280 72.180 72.280 -0.375 26 2,638 +3
Dec08 080421 72.680 72.680 72.680 72.680 -0.330 0 566 +0
Total Volume and Open Interest 4,834 45,339 -2,493
Australian Dollar(CME)
Jun08 080421 92.67 93.79 92.45 93.59 +0.91 2,358 94,139 -2,056
Sep08 080421 91.76 92.63 91.52 92.47 +0.90 0 482 +8
Dec08 080421 91.35 91.39 90.47 91.35 +0.88 150 1,170 +150
Total Volume and Open Interest 34,939 97,760 +391
British Pound(CME)
Jun08 080421 198.85 199.55 196.99 197.23 -1.36 4,031 114,010 +4,922
Sep08 080421 198.20 198.20 195.80 196.00 -1.36 0 1,321 +7
Dec08 080421 194.70 196.83 194.70 194.70 -1.36 0 150 +0
Total Volume and Open Interest 129,229 110,732 -2,809
Canadian Dollar(CME)
Jun08 080421 99.39 99.98 99.02 99.26 -0.13 2,029 94,252 -1,253
Sep08 080421 99.27 99.90 98.97 99.18 -0.13 0 6,579 +25
Dec08 080421 99.41 99.58 99.06 99.09 -0.13 0 2,642 +1
Mar09 080421 99.02 99.55 99.02 99.02 -0.13 2 506 +0
Total Volume and Open Interest 62,584 106,284 -135
Japanese Yen(CME)
Jun08 080421 96.69 97.47 96.44 97.33 +0.70 4,155 176,807 +3,329
Sep08 080421 97.80 97.92 96.97 97.84 +0.70 207 3,248 +213
Dec08 080421 98.31 98.31 97.55 98.31 +0.70 0 547 +1
Total Volume and Open Interest 128,726 177,112 +620
Swiss Franc(CME)
Jun08 080421 98.20 99.43 98.05 99.37 +1.10 5,558 65,157 -3,289
Sep08 080421 98.38 99.42 98.12 99.37 +1.10 112 1,440 +112
Dec08 080421 99.30 99.38 98.28 99.38 +1.10 0 63 +2
Total Volume and Open Interest 73,387 69,839 +6,777
EuroFX(CME)
Jun08 080421 157.71 159.14 157.57 158.82 +1.15 3,867 176,929 +2,487
Sep08 080421 157.20 158.43 156.95 158.14 +1.12 0 2,784 -169
Dec08 080421 157.50 157.62 156.35 157.50 +1.15 0 789 +1
Total Volume and Open Interest 221,576 178,329 -4,357
Mexican Peso(CME)
May08 080421 946.5 952.0 946.5 946.5 -5.5 0 3 +0
Jun08 080421 947.5 950.0 941.8 943.2 -5.5 1,163 135,993 -200
Total Volume and Open Interest 14,000 137,878 +2,455
30-Year T-Bonds(CBOT)
Jun08 080421 116~245 117~050 116~040 117~025 +0~205 294,581 880,348 -18,438
Sep08 080421 115~075 116~000 115~025 115~310 +0~205 42 2,127 +16
Dec08 080421 114~220 114~220 113~300 114~220 +0~240 2 49 +0
Total Volume and Open Interest 270,016 892,288 -8,672
10-Year T-Notes(CBOT)
Jun08 080421 116~070 116~160 115~290 116~125 +0~080 18,712 2,061,053 -39,696
Sep08 080421 114~000 114~285 114~000 114~280 +0~105 564 17,537 +12,714
Dec08 080421 113~280 113~280 113~175 113~280 +0~105      
Total Volume and Open Interest 996,391 2,091,565 -14,007
5-Year T-Notes(CBOT)
Jun08 080421 112~051 112~075 112~009 112~043 +0~011 586,985 0 -1,799,160
Sep08 080421 111~077 111~083 111~065 111~077 +0~011 0 7,309 +7
Dec08 080421 111~077 111~077 111~067 111~077 +0~011      
Total Volume and Open Interest 670,270 1,823,982 +17,520
2 Year T-Notes(CBOT)
Jun08 080421 106~061 106~074 106~044 106~055 +0~005 287 1,106,932 -6,524
Sep08 080421 106~019 106~019 106~015 106~019 +0~005 0 5 +0
Dec08 080421 106~019 106~019 106~015 106~019 +0~005      
Total Volume and Open Interest 397,768 1,108,541 -4,920
Eurodollars(CME)
Jun08 080421 97.115 97.180 97.080 97.125 +0.035 58,064 1,368,341 -55,841
Sep08 080421 97.210 97.265 97.110 97.160 -0.005 14,697 1,343,405 -88,566
Dec08 080421 97.140 97.200 97.025 97.085 unch 13,823 1,326,522 -40,761
Mar09 080421 97.145 97.195 97.020 97.080 +0.005 11,099 1,069,685 -27,686
Jun09 080421 97.005 97.050 96.885 96.950 +0.025 21,288 850,204 -28,694
Sep09 080421 96.840 96.880 96.725 96.790 +0.035 10,668 749,091 -33,242
Dec09 080421 96.620 96.660 96.520 96.580 +0.040 6,931 546,205 -9,664
Mar10 080421 96.485 96.520 96.385 96.450 +0.045 7,643 361,959 -5,230
Jun10 080421 96.265 96.335 96.220 96.280 +0.050 3,259 243,233 +396
Sep10 080421 96.085 96.155 96.055 96.115 +0.055 3,423 189,104 -930
Dec10 080421 95.935 95.985 95.890 95.955 +0.055 4,893 157,518 -2,766
Mar11 080421 95.815 95.865 95.775 95.845 +0.060 3,420 107,772 -4,545
Jun11 080421 95.715 95.740 95.660 95.730 +0.065 4,729 111,093 +1,395
Sep11 080421 95.585 95.640 95.555 95.630 +0.070 1,836 69,200 -371
Dec11 080421 95.460 95.520 95.440 95.520 +0.075 1,886 72,217 -1,633
Mar12 080421 95.400 95.475 95.375 95.455 +0.080 2,385 90,890 -1,184
Jun12 080421 95.290 95.390 95.290 95.380 +0.085 3,906 46,164 -852
Sep12 080421 95.265 95.310 95.220 95.305 +0.085 1,132 55,650 +743
Total Volume and Open Interest 4,484,332 9,066,175 -189,611
30 Day Federal Funds(CBOT)
Apr08 080421 6.005 6.005 5.995 6.000 -0.005 57 66,677 -1,462
May08 080421 6.250 6.255 6.225 6.235 -0.010 2,280 118,386 -907
Jun08 080421 6.255 6.265 6.235 6.245 -0.005 233 66,572 +924
Jul08 080421 6.300 6.310 6.270 6.295 -0.005 2,115 61,392 +11,805
Aug08 080421 6.310 6.325 6.275 6.300 -0.005 498 74,397 +26,696
Sep08 080421 6.290 6.325 6.270 6.290 +0.005 0 38,215 +18,037
Total Volume and Open Interest 154,907 467,831 +39,869
30 Day Fed Funds(e-CBOT)
Apr08 080421 97.755 97.755 97.745 97.750 unch 3,969 0 +0
May08 080421 98.000 98.005 97.975 97.980 -0.005 43,541 0 +0
Jun08 080421 98.005 98.015 97.985 97.990 -0.005 24,499 0 +0
Jul08 080421 98.050 98.060 98.020 98.035 -0.005 39,438 0 +0
Aug08 080421 98.060 98.075 98.025 98.040 -0.010 28,918 0 +0
Sep08 080421 98.040 98.075 98.020 98.030 -0.005 23,702 0 +0
Total Volume and Open Interest 189,749    
3-Mth Euro-Yen(CME)
Jun08 080421 99.17 99.17 99.17 99.17 unch 1,315 13,863 +1,086
Sep08 080421 99.18 99.18 99.18 99.18 unch 1 6,528 +1
Dec08 080421 99.18 99.18 99.18 99.18 unch 254 2,171 -63
Mar09 080421 99.18 99.18 99.18 99.18 -0.02 0 1,610 -14
Jun09 080421 99.16 99.16 99.16 99.16 -0.03 0 246 +0
Sep09 080421 99.10 99.10 99.10 99.10 -0.04 0 350 +0
Dec09 080421 99.04 99.04 99.04 99.04 -0.04 0 1 +0
Mar10 080421 98.98 98.98 98.98 98.98 -0.04      
Jun10 080421 98.93 98.93 98.93 98.93 -0.03      
Sep10 080421 98.88 98.88 98.88 98.88 -0.04      
Total Volume and Open Interest 1,570 24,769 +1,010
3-Mth Euro-Yen(SGX)
Jun08 080421 99.17 99.17 99.14 99.14 -0.03 807 28,652 -435
Sep08 080421 99.18 99.18 99.15 99.16 -0.03 286 15,882 -103
Dec08 080421 99.17 99.18 99.14 99.15 -0.04 295 13,307 -559
Mar09 080421 99.19 99.19 99.14 99.16 -0.04 234 9,964 +158
Jun09 080421 99.17 99.17 99.12 99.14 -0.04 0 2,194 +0
Sep09 080421 99.09 99.10 99.09 99.10 -0.03 0 778 +0
Dec09 080421 99.04 99.04 99.04 99.04 -0.03 0 261 +0
Mar10 080421 98.97 98.97 98.97 98.97 -0.04 0 250 +0
Total Volume and Open Interest 1,541 76,638 +932
Japanese Gov't Bonds(SGX)
Jun08 080418 138.82 139.10 138.40 138.40 -0.41 3,938 22,239 -751
Sep08 080421 137.88 138.00 137.79 138.00 -0.40 0 1 +1
Dec08 080421 138.00 138.00 138.00 138.00 -0.40      
Total Volume and Open Interest 3,658 22,226 -13
Euro-Bund(EUREX)
Jun08 080421 114.01 114.32 113.90 114.07 +0.14 1,253,257 1,269,586 -29,122
Sep08 080421 114.17 114.42 114.17 114.30 +0.15 80 639 +29
Dec08 080421 113.76 113.76 113.76 113.76 +0.14      
Total Volume and Open Interest 1,253,337 1,270,225 -29,093
Euro-Bobl(EUREX)
Jun08 080421 43.07 43.36 43.03 43.27 +0.27 829,790 1,056,526 +6,030
Sep08 080421 43.69 43.69 43.69 43.69 +0.34 809 9,226 -191
Dec08 080421 42.96 42.96 42.96 42.96 +0.27      
Total Volume and Open Interest 830,599 1,065,752 +23,156
3-Mth Euribor(EUREX)
Jun08 080421 95.220 95.240 95.210 95.220 +0.025 1,540 20,004 -769
Sep08 080421 95.390 95.430 95.375 95.410 +0.060 930 6,811 +94
Dec08 080421 95.520 95.550 95.495 95.530 +0.075 300 2,852 +113
Total Volume and Open Interest 4,296 35,733 -1,073
Long Gilt(LIFFE)
Jun08 080421 108~07 108~26 108~07 108~18 +0~15 86,788 327,694 -7,807
Sep08 080421 109~06 109~06 109~06 109~06 +0~15      
Total Volume and Open Interest 130,628 335,501 +5,946
3-Mth Short Sterling(LIFFE)
Jun08 080421 94.36 94.48 94.36 94.40 +0.04 92,701 494,211 -12,440
Sep08 080421 94.54 94.68 94.54 94.57 +0.02 103,576 522,452 -14,434
Dec08 080421 94.69 94.79 94.67 94.72 +0.02 154,732 611,128 -4,550
Mar09 080421 94.88 95.00 94.88 94.93 +0.02 171,544 365,598 -18,205
Jun09 080421 95.04 95.14 95.01 95.05 +0.01 143,597 280,450 +1,640
Sep09 080421 95.06 95.18 95.05 95.09 +0.01 66,501 172,376 +636
Total Volume and Open Interest 701,385 2,784,390 -24,904
3-Mth Euribor(LIFFE)
Jun08 080421 95.235 95.245 95.195 95.215 +0.020 164,676 790,721 -2,281
Sep08 080421 95.360 95.435 95.340 95.405 +0.055 208,757 600,823 -12,392
Dec08 080421 95.465 95.555 95.445 95.530 +0.075 193,066 521,273 -3,726
Total Volume and Open Interest 1,175,324 3,544,191 -11,080
3-Mth Aus T-Bills(SFE)
Jun08 080421 92.13 92.18 92.10 92.11 -0.03 27,332 376,715 +1,030
Sep08 080421 92.22 92.26 92.14 92.15 -0.09 13,750 236,360 +4,553
Dec08 080421 92.36 92.38 92.23 92.26 -0.13 8,552 124,848 +3,261
Mar09 080421 92.57 92.57 92.39 92.40 -0.19 4,906 70,581 +2,621
Jun09 080421 92.70 92.70 92.50 92.50 -0.21 2,376 63,965 +961
Sep09 080421 92.76 92.76 92.55 92.56 -0.20 2,035 50,337 +444
Dec09 080421 92.75 92.75 92.59 92.59 -0.19 762 22,565 +541
Mar10 080421 92.77 92.77 92.60 92.61 -0.19 743 4,830 +182
Jun10 080421 92.65 92.65 92.62 92.62 -0.18 51 577 +1
Sep10 080421 92.64 92.64 92.64 92.64 -0.16 1 622 +1
Total Volume and Open Interest 71,553 951,852 +13,595
10-Year Aus T-Bonds(SFE)
Jun08 080421 93.75 93.77 93.67 93.69 -0.09 29,557 460,617 +16,963
Sep08 080421 93.69 93.69 93.69 93.69 -0.09      
Total Volume and Open Interest 38,684 460,617 +16,963
3-Year Aus T-Bonds(SFE)
Jun08 080421 93.75 93.75 93.58 93.60 -0.17 72,647 516,523 +32,883
Sep08 080421 93.60 93.60 93.60 93.60 -0.17      
Total Volume and Open Interest 95,028 516,523 +32,883
Gold(CMX)
Apr08 080421 922.5 924.6 914.1 914.7 +2.5 145 1,056 -205
Jun08 080421 920.1 931.9 914.0 917.6 +2.4 149,069 265,660 -1,625
Aug08 080421 925.8 935.8 918.7 922.4 +2.4 3,206 38,001 +1,116
Oct08 080421 936.4 936.4 925.0 926.7 +2.3 480 14,382 +192
Dec08 080421 936.1 944.0 927.3 930.9 +2.2 1,384 32,128 +336
Feb09 080421 939.3 940.3 935.2 935.2 +2.0 247 23,494 +162
Apr09 080421 939.5 939.5 939.5 939.5 +1.9 231 9,834 +25
Jun09 080421 948.1 948.7 944.0 944.0 +1.8 216 11,113 +155
Aug09 080421 948.8 948.8 948.8 948.8 +1.7 50 285 +25
Oct09 080421 953.7 953.7 953.7 953.7 +1.6 15 554 +0
Dec09 080421 957.9 958.7 957.9 958.7 +1.4 126 15,418 -101
Feb10 080421 963.8 963.8 963.8 963.8 +1.2 60 30 +0
Total Volume and Open Interest 111,501 434,151 +1,310
Silver(CMX)
May08 080421 1789.5 1797.5 1726.5 1736.0 -46.0 36,238 46,681 -3,322
Jul08 080421 1802.5 1809.5 1738.0 1747.4 -46.3 8,993 42,585 +2,811
Sep08 080421 1813.5 1813.5 1756.9 1756.9 -46.7 292 19,211 +554
Dec08 080421 1827.0 1829.5 1767.0 1769.5 -47.1 1,413 20,956 +343
Mar09 080421 1781.6 1781.6 1781.6 1781.6 -47.5 864 4,995 -1
May09 080421 1811.0 1811.0 1789.7 1789.7 -47.9 7 2,263 -2
Jul09 080421 1800.0 1800.0 1798.0 1798.0 -48.5 1 4,131 +0
Total Volume and Open Interest 32,545 150,315 +495
Platinum(NYMEX)
Apr08 080421 2019.3 2019.3 2019.3 2019.3 -47.0 10 14 +0
Jul08 080421 2065.0 2065.0 2007.5 2027.3 -44.0 2,236 13,457 +134
Oct08 080421 2043.0 2043.0 2035.8 2035.8 -42.0 30 208 +5
Jan09 071008 1377.0 1377.0 1377.0 1377.0 unch      
Total Volume and Open Interest      
Palladium(NYMEX)
Jun08 080421 461.00 463.95 452.00 462.50 -10.90 1,037 17,364 +100
Sep08 080421 461.30 465.95 459.00 465.95 -11.20 18 0 +0
Dec08 080421 469.85 469.85 469.85 469.85 -10.15 6 0 +0
Total Volume and Open Interest 561 19,507 -4
Copper(CMX)
May08 080421 388.85 393.00 384.05 386.60 -2.20 13,579 24,518 -2,143
Jul08 080421 391.60 393.25 384.45 386.65 -2.60 10,122 56,128 +1,642
Sep08 080421 386.85 387.70 384.20 385.35 -2.35 567 9,022 +129
Dec08 080421 383.00 383.00 380.00 381.25 -2.10 257 7,621 -15
Mar09 080421 375.60 376.45 375.00 376.45 -1.95 137 1,080 +18
Total Volume and Open Interest 25,891 107,314 -308
Aluminum(CMX)
Apr08 080421 1.37 1.37 1.37 1.37 -136.88      
May08 080421 1.37 1.37 1.37 1.37 -136.88      
Jun08 080421 1.37 1.37 1.37 1.37 -136.88      
Jul08 080421 1.37 1.37 1.37 1.37 -136.88      
Aug08 080421 1.37 1.37 1.37 1.37 -136.88      
Sep08 080421 1.37 1.37 1.37 1.37 -136.88      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080421 12814 12860 12753 12808 -2 2,318 26,843 -1,062
Sep08 080421 12875 12875 12811 12823 +1 5 1,587 +30
Dec08 080421 12830 12830 12827 12827 +1 291 855 -551
Mar09 080421 12836 12836 12835 12836 +1      
Total Volume and Open Interest 4,742 30,894 +1,605
S & P 500(CME)
Jun08 080421 1389.30 1394.00 1381.00 1388.30 +0.40 33,688 545,405 -1,230
Sep08 080421 1387.00 1392.50 1385.60 1390.50 +0.40 4,658 7,042 +2,660
Dec08 080421 1392.90 1393.50 1388.00 1392.90 +0.40 3,275 6,356 -971
Mar09 080421 1394.90 1395.50 1390.00 1394.90 +0.40 0 5 +0
Total Volume and Open Interest 30,488 558,648 -516
S & P 500 E-Mini(Globex)
Jun08 080421 1389.00 1394.00 1380.75 1388.25 +0.25 1,987,772 2,002,057 +24,500
Sep08 080421 1390.50 1395.75 1383.25 1390.50 +0.50 8,741 57,713 +6,012
Total Volume and Open Interest 1,808,732 2,037,984 -17,404
NASDAQ 100(CME)
Jun08 080421 1904.00 1922.00 1894.00 1914.00 +11.00 3,321 31,675 +556
Sep08 080421 1922.80 1922.80 1922.00 1922.80 +10.80 0 30 +0
Dec08 080421 1931.50 1931.50 1931.00 1931.50 +10.50      
Total Volume and Open Interest 2,350 31,149 +123
NASDAQ 100 E-Mini(Globex)
Jun08 080421 1903.00 1920.50 1893.00 1914.00 +11.00 374,155 317,110 +18,618
Sep08 080421 1916.30 1928.80 1903.30 1922.80 +10.80 2,656 7,785 +2,568
Total Volume and Open Interest 329,828 303,709 -7,063
S & P Midcap 400(CME)
Jun08 080421 830.60 837.00 828.60 834.60 +4.00 83 4,089 -22
Sep08 080421 835.60 836.60 835.60 835.60 +4.00 0 55 +0
Dec08 080421 840.60 841.60 840.60 840.60 +4.00 0 2 +0
Total Volume and Open Interest 112 4,168 -43
Russell 2000(CME)
Jun08 080421 717.70 720.35 714.25 716.80 -0.90 614 35,795 +40
Sep08 080421 716.95 717.85 716.95 716.95 -0.90 0 27 +0
Total Volume and Open Interest 1,492 35,782 -38
Russell 2000 E-Mini(Globex)
Jun08 080421 717.90 720.60 714.00 716.80 -0.90 201,153 661,532 +836
Sep08 080421 717.00 720.20 714.50 717.00 -0.90 20 6,240 -6
Total Volume and Open Interest 175,460 666,942 -5,341
Nikkei 225(CME)
Jun08 080421 13740 13800 13655 13730 +245 53,807 189,841 -621
Sep08 080421 13790 13810 13680 13730 +220 223 411 +7
Total Volume and Open Interest 54,030 190,272 -615
Nikkei 225(SGX)
Jun08 080421 13740 13800 13655 13730 +245 53,807 189,841 -621
Sep08 080421 13790 13810 13680 13730 +220 223 411 +7
Dec08 080421 13675 13675 13675 13675 +220 0 10 +0
Total Volume and Open Interest 54,030 190,272 -615
CAC 40(EURONEXT)
May08 080421 4912.0 4922.5 4838.0 4863.0 -53.5 134,509 378,322 +44,990
Jun08 080421 4850.0 4855.5 4783.5 4804.0 -53.5 1,713 40,001 +877
Jul08 080421 4818.0 4818.0 4818.0 4818.0        
Hang Seng Index(HKFE)
Apr08 080421 24770 24930 24610 24618 +386 6,155 71,063 +39,995
May08 080421 24666 24775 24465 24470 +390 166 447 -491
Jun08 080421 24494 24720 24425 24425 +392 8 425 -400
Total Volume and Open Interest 6,333 71,936 +39,024
DAX(EUREX)
Jun08 080421 6891.0 6903.5 6802.0 6834.0 -67.5 151,756 214,330 +4,509
Sep08 080421 6965.5 6965.5 6877.0 6906.5 -68.0 330 7,378 -21
Dec08 080421 7042.0 7046.0 6951.0 6981.0 -69.5 224 2,259 +0
Total Volume and Open Interest 148,744 219,479 +4,295
FT-SE 100(EURONEXT)
Jun08 080421 6083.00 6097.00 6030.00 6058.50 -9.50 112,703 461,706 +1,880
Sep08 080421 6093.00 6114.50 6056.50 6076.50 -10.00 30 5,707 -5
Dec08 080421 6116.00 6116.00 6116.00 6116.00 -9.50 12 3,600 +0
Total Volume and Open Interest 115,503 469,138 -10,155
SPI 200(SFE)
Jun08 080421 5475.0 5675.0 5475.0 5672.0 +196.0 23,862 224,204 +6,666
Sep08 080421 5542.0 5678.0 5542.0 5678.0 +196.0 20 1,641 +7
Dec08 080421 5730.0 5730.0 5730.0 5730.0 +196.0 1 853 +1
Total Volume and Open Interest 25,490 226,735 +6,674
GSCI(CME)
May08 080421 82.64 82.74 74.44 81.64 -0.50 325 17,265 +141
Jun08 080421 80.64 81.24 76.64 80.64 -0.50 0 5 +0
Jul08 080421 76.64 80.24 75.64 79.64 -0.50      
Total Volume and Open Interest 149 17,129 +54
RJ/CRB Index(ICE)
Jun08 080421 395.20 395.20 395.20 395.20 -160.80 20 483 -1
Aug08 080421 560.35 567.00 553.05 553.05 -9.95 647 823 +233
Nov08 080421 566.00 566.00 556.05 556.05 -9.95 0 5 +0
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!